GHT Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.310	27.470	26.000	26.260	25.995	14,237,600
2026-01-19	27.420	27.900	27.050	27.180	26.906	13,739,220
2026-01-16	29.560	29.750	27.560	27.710	27.430	18,324,051
2026-01-15	30.910	31.800	28.050	28.980	28.687	30,091,260
2026-01-14	30.500	35.100	29.500	34.980	34.627	44,361,754
2026-01-13	31.050	35.140	30.690	30.690	30.380	45,979,121
2026-01-12	24.400	29.290	24.360	29.290	28.994	26,295,369
2026-01-09	24.270	24.920	23.980	24.410	24.163	12,069,510
2026-01-08	23.500	23.980	23.290	23.950	23.708	7,899,684
2026-01-07	23.560	23.850	23.230	23.410	23.174	6,275,280
2026-01-06	23.240	23.580	23.080	23.550	23.312	6,886,520
2026-01-05	23.220	23.380	22.930	23.300	23.065	6,817,720
2025-12-31	22.930	23.460	22.880	23.220	22.986	7,390,660
2025-12-30	22.970	23.290	22.810	23.010	22.778	5,194,888
2025-12-29	23.250	23.360	22.770	23.100	22.867	5,380,620
2025-12-26	22.590	23.270	22.530	23.220	22.986	7,408,504
2025-12-25	22.450	23.000	22.300	22.810	22.580	5,564,348
2025-12-24	21.910	22.360	21.760	22.360	22.134	3,743,700
2025-12-23	22.120	22.360	21.860	21.970	21.748	4,163,520
2025-12-22	22.190	22.420	22.100	22.340	22.114	3,708,100
2025-12-19	22.060	22.680	22.050	22.110	21.887	3,833,713
2025-12-18	21.490	22.300	21.270	21.950	21.728	4,486,194
2025-12-17	21.550	21.880	20.760	21.690	21.471	5,684,336
2025-12-16	21.930	22.080	21.160	21.530	21.313	3,861,880
2025-12-15	21.820	22.220	21.440	21.910	21.689	3,929,300
2025-12-12	21.920	22.390	21.810	21.900	21.679	4,738,011
2025-12-11	22.280	22.490	22.000	22.020	21.798	4,195,764
2025-12-10	22.320	22.480	22.000	22.230	22.006	3,548,344
2025-12-09	22.440	22.690	22.350	22.480	22.253	3,809,204
2025-12-08	22.620	22.900	22.410	22.600	22.372	6,203,184
2025-12-05	22.080	22.550	21.900	22.540	22.312	4,964,253
2025-12-04	22.100	22.390	21.990	22.100	21.877	4,456,748
2025-12-03	22.470	22.500	21.850	22.160	21.936	4,887,282
2025-12-02	22.450	22.630	22.280	22.500	22.273	4,900,173
2025-12-01	22.200	22.590	22.100	22.500	22.273	7,188,295
2025-11-28	21.790	22.150	21.630	22.150	21.926	4,011,380
2025-11-27	21.550	22.140	21.460	21.830	21.610	3,901,163
2025-11-26	21.810	22.080	21.600	21.620	21.402	4,209,048
2025-11-25	21.650	22.190	21.530	21.890	21.669	6,258,906
2025-11-24	20.800	21.710	20.800	21.620	21.402	5,886,246
2025-11-21	21.120	21.610	20.430	20.900	20.689	5,609,972
2025-11-20	21.200	21.450	21.000	21.310	21.095	3,550,353
2025-11-19	21.670	21.670	21.030	21.170	20.956	4,964,420
2025-11-18	21.930	21.990	21.380	21.550	21.332	5,524,198
2025-11-17	21.650	22.040	21.650	22.000	21.778	5,253,880
2025-11-14	21.870	22.420	21.660	21.940	21.718	6,430,162
2025-11-13	21.800	22.140	21.690	21.820	21.600	5,521,860
2025-11-12	21.880	22.160	21.520	22.100	21.877	6,308,290
2025-11-11	22.200	22.610	21.800	21.920	21.699	6,543,940
2025-11-10	21.960	22.340	21.880	22.180	21.956	5,332,640
2025-11-07	21.930	22.190	21.610	22.070	21.847	6,187,324
2025-11-06	22.290	22.400	21.740	22.040	21.817	7,708,096
2025-11-05	21.820	22.310	21.800	22.070	21.847	5,821,608
2025-11-04	22.490	22.700	22.010	22.230	22.006	8,486,604
2025-11-03	22.600	22.880	22.320	22.730	22.500	11,553,330
2025-10-31	23.060	23.330	22.400	22.750	22.520	18,899,131
2025-10-30	21.270	25.000	21.160	23.320	23.084	25,217,150
2025-10-29	21.300	21.950	21.230	21.580	21.362	8,684,254
2025-10-28	21.050	21.350	20.910	21.180	20.966	3,862,584
2025-10-27	21.430	21.480	21.010	21.260	21.045	5,054,445

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-05-13	0.2000 CNY
2024-06-18	0.1000 CNY
2023-05-31	0.0960 CNY
2022-06-10	0.1100 CNY
2021-06-10	0.0380 CNY
2020-06-12	0.0336 CNY
2019-07-11	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.